loading

Phillips Edison Company Inc Stock (PECO) Price History

The historical daily chart and data for Phillips Edison Company Inc stock (PECO), adjusted for splits and dividends, show that the latest closing stock price as of October 08, 2025, is $33.21.
  • Phillips Edison Company Inc all-time high stock price is $40.12, occurred on November 27, 2024.
  • The lowest Phillips Edison Company Inc stock price recorded was $27.07 on September 29, 2022. Since then, Phillips Edison Company Inc's stock price has risen over 22.68% to $33.21 now.
  • The 52-week high stock price for PECO is $40.12, representing a 20.81% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for PECO is $32.40, indicating a -2.44% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Phillips Edison Company Inc (PECO) stock in the beginning of 2024 was $33.66. The stock closed the year at $31.84, a loss of over -5.41% for the year.
The table below shows more information about PECO historical price data:
Date High Low High - Low Volume % Change
Oct 08, 2025 $33.41 $33.09 $0.32 24,156.0 -0.33%
Oct 07, 2025 $33.77 $33.31 $0.455 824,540.0 -0.65%
Oct 06, 2025 $33.91 $33.52 $0.39 565,068.0 -0.44%
Oct 03, 2025 $34.26 $33.72 $0.535 720,428.0 +0.24%
Oct 02, 2025 $34.08 $33.47 $0.605 1,157,268.0 -1.41%
Oct 01, 2025 $34.49 $33.08 $1.41 1,189,082.0 -0.52%
Sep 30, 2025 $34.38 $33.98 $0.40 1,138,980.0 +0.32%
Sep 29, 2025 $34.48 $34.16 $0.325 930,402.0 -0.78%
Sep 26, 2025 $34.63 $34.28 $0.35 903,409.0 +0.67%
Sep 25, 2025 $34.46 $33.94 $0.5225 2,056,376.0 +0.00%
Sep 24, 2025 $34.52 $34.12 $0.395 1,505,194.0 -1.47%
Sep 23, 2025 $35.36 $34.74 $0.62 1,004,327.0 -0.63%
Sep 22, 2025 $35.09 $34.74 $0.345 619,616.0 -0.31%
Sep 19, 2025 $35.63 $34.92 $0.715 1,701,151.0 -1.10%
Sep 18, 2025 $35.53 $35.00 $0.53 548,749.0 +1.08%
Sep 17, 2025 $35.92 $35.09 $0.83 568,413.0 -0.82%
Sep 16, 2025 $35.67 $35.27 $0.395 996,946.0 -0.34%
Sep 15, 2025 $35.70 $35.35 $0.345 785,728.0 -0.22%
Sep 12, 2025 $36.00 $35.38 $0.6196 1,144,142.0 -1.00%
Sep 11, 2025 $35.99 $35.56 $0.435 600,118.0 +1.15%
Sep 10, 2025 $35.78 $35.27 $0.515 652,776.0 -0.11%
Sep 09, 2025 $36.05 $35.52 $0.5327 507,968.0 -0.45%

Phillips Edison Company Inc Stock (PECO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phillips Edison Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PECO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips Edison Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phillips Edison Company Inc Stock (PECO) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $34.49 $33.08 $1.41 4,480,542.0 -3.09%
Sep, 2025 $36.56 $33.94 $2.62 19,503,380.0 -2.44%
Aug, 2025 $35.21 $32.84 $2.37 20,373,576.0 +4.14%
Jul, 2025 $35.77 $33.73 $2.04 16,772,737.0 -3.54%
Jun, 2025 $36.55 $34.41 $2.14 16,595,680.0 -1.21%
May, 2025 $36.58 $33.70 $2.88 15,753,853.0 +2.19%
Apr, 2025 $37.41 $32.40 $5.01 21,326,857.0 -4.91%
Mar, 2025 $37.65 $34.33 $3.32 13,287,179.0 -1.91%
Feb, 2025 $37.42 $35.06 $2.36 10,585,108.0 +2.39%
Jan, 2025 $37.76 $35.29 $2.47 10,203,629.0 -3.02%

Phillips Edison Company Inc Stock (PECO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.70 $37.04 $2.66 13,594,192.0 -5.82%
Nov, 2024 $40.12 $37.68 $2.44 12,533,774.0 +4.47%
Oct, 2024 $38.40 $35.72 $2.68 11,911,176.0 +0.27%
Sep, 2024 $39.08 $36.57 $2.51 14,208,001.0 +2.03%
Aug, 2024 $37.22 $33.75 $3.47 10,682,548.0 +5.30%
Jul, 2024 $35.97 $31.98 $3.99 14,657,467.0 +7.31%
Jun, 2024 $32.84 $30.86 $1.98 13,142,187.0 +2.41%
May, 2024 $33.69 $30.62 $3.07 14,513,418.0 -2.32%
Apr, 2024 $35.87 $31.94 $3.93 12,607,523.0 -8.84%
Mar, 2024 $36.55 $34.83 $1.72 13,711,547.0 +0.42%
Feb, 2024 $35.74 $33.77 $1.97 13,450,529.0 +2.91%
Jan, 2024 $36.80 $34.60 $2.20 11,667,653.0 -4.85%

Phillips Edison Company Inc Stock (PECO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.92 $34.95 $2.97 18,333,557.0 +3.52%
Nov, 2023 $35.73 $32.87 $2.86 15,380,204.0 -0.20%
Oct, 2023 $35.34 $32.12 $3.22 14,349,114.0 +5.28%
Sep, 2023 $35.67 $33.20 $2.47 14,970,080.0 -0.95%
Aug, 2023 $36.46 $33.38 $3.08 14,530,509.0 -4.11%
Jul, 2023 $35.84 $32.79 $3.05 14,095,756.0 +3.61%
Jun, 2023 $34.50 $28.79 $5.71 54,634,902.0 +17.48%
May, 2023 $31.71 $27.85 $3.86 12,172,591.0 -8.02%
Apr, 2023 $33.06 $30.49 $2.57 8,282,152.0 -3.31%
Mar, 2023 $34.09 $29.88 $4.21 17,330,234.0 -4.31%
Feb, 2023 $34.83 $31.94 $2.89 11,249,906.0 +1.70%
Jan, 2023 $34.12 $30.44 $3.68 9,847,996.0 +5.28%
reit_retail KRG
$22.14
price up icon 0.11%
$29.12
price down icon 0.30%
reit_retail ADC
$70.11
price down icon 0.50%
reit_retail NNN
$42.10
price down icon 0.28%
reit_retail BRX
$26.74
price down icon 0.43%
reit_retail FRT
$97.51
price down icon 0.15%
Cap:     |  Volume (24h):